Gran Tierra Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 450.00 | 450.00 | 441.12 | 450.00 | 450.00 | 250 |
| 2025-02-18 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 448 |
| 2025-02-17 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 84 |
| 2025-02-14 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 301 |
| 2025-02-13 | 450.00 | 459.00 | 446.60 | 450.00 | 450.00 | 678 |
| 2025-02-12 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 6,755 |
| 2025-02-11 | 450.00 | 450.00 | 442.00 | 450.00 | 450.00 | 480 |
| 2025-02-10 | 450.00 | 451.22 | 403.05 | 450.00 | 450.00 | 1,109 |
| 2025-02-07 | 450.00 | 459.60 | 450.00 | 450.00 | 450.00 | 189 |
| 2025-02-06 | 450.00 | 459.00 | 450.00 | 450.00 | 450.00 | 1,553 |
| 2025-02-05 | 445.00 | 459.10 | 430.00 | 450.00 | 450.00 | 1,899 |
| 2025-02-04 | 458.00 | 460.00 | 441.00 | 443.00 | 443.00 | 1,302 |
| 2025-02-03 | 465.00 | 470.00 | 451.00 | 460.00 | 460.00 | 1,310 |
| 2025-01-31 | 475.00 | 480.00 | 450.00 | 465.00 | 465.00 | 569 |
| 2025-01-30 | 480.00 | 480.00 | 465.00 | 475.00 | 475.00 | 812 |
| 2025-01-29 | 495.00 | 495.00 | 477.28 | 490.00 | 490.00 | 1,410 |
| 2025-01-28 | 505.50 | 505.50 | 490.00 | 495.00 | 495.00 | 1,403 |
| 2025-01-27 | 519.50 | 519.50 | 505.00 | 510.00 | 510.00 | 1,927 |
| 2025-01-24 | 542.50 | 548.00 | 530.00 | 532.50 | 532.50 | 722 |
| 2025-01-23 | 545.00 | 548.00 | 537.12 | 545.00 | 545.00 | 20 |
| 2025-01-22 | 550.50 | 550.50 | 537.00 | 545.00 | 545.00 | 817 |
| 2025-01-21 | 607.50 | 615.00 | 568.74 | 592.50 | 592.50 | 6,202 |
| 2025-01-20 | 615.00 | 615.00 | 605.40 | 615.00 | 615.00 | 305 |
| 2025-01-17 | 627.50 | 640.00 | 615.00 | 620.00 | 620.00 | 25,374 |
| 2025-01-16 | 632.50 | 640.00 | 620.00 | 630.00 | 630.00 | 661 |
| 2025-01-15 | 632.50 | 639.50 | 621.25 | 632.50 | 632.50 | 5,709 |
| 2025-01-14 | 632.50 | 640.00 | 620.00 | 632.50 | 632.50 | 33,441 |
| 2025-01-13 | 625.00 | 630.00 | 610.00 | 630.00 | 630.00 | 11,424 |
| 2025-01-10 | 594.00 | 634.50 | 594.00 | 610.00 | 610.00 | 5,117 |
| 2025-01-09 | 595.00 | 600.00 | 588.20 | 592.50 | 592.50 | 1,038 |
| 2025-01-08 | 595.00 | 604.00 | 588.00 | 595.00 | 595.00 | 56 |
| 2025-01-07 | 600.00 | 613.50 | 585.00 | 595.00 | 595.00 | 7,832 |
| 2025-01-06 | 565.00 | 615.00 | 565.00 | 602.50 | 602.50 | 2,067 |
| 2025-01-03 | 562.50 | 580.00 | 550.00 | 562.50 | 562.50 | 2,680 |
| 2025-01-02 | 525.00 | 606.28 | 500.00 | 562.50 | 562.50 | 9,448 |
| 2024-12-31 | 520.00 | 528.00 | 500.00 | 520.00 | 520.00 | 512 |
| 2024-12-30 | 520.00 | 540.00 | 500.00 | 525.00 | 525.00 | 4,467 |
| 2024-12-27 | 507.50 | 558.23 | 500.00 | 500.00 | 500.00 | 9,471 |
| 2024-12-24 | 502.50 | 515.00 | 480.00 | 502.50 | 502.50 | 401 |
| 2024-12-23 | 502.50 | 502.50 | 490.00 | 500.00 | 500.00 | 440 |
| 2024-12-20 | 502.50 | 515.00 | 490.00 | 502.50 | 502.50 | 64 |
| 2024-12-19 | 502.50 | 505.00 | 490.00 | 505.00 | 505.00 | 2,745 |
| 2024-12-18 | 502.27 | 502.27 | 500.00 | 500.00 | 500.00 | 4,582 |
| 2024-12-17 | 508.20 | 508.20 | 494.00 | 505.00 | 505.00 | 8,699 |
| 2024-12-16 | 510.00 | 514.50 | 494.00 | 510.00 | 510.00 | 565 |
| 2024-12-13 | 510.00 | 514.50 | 505.00 | 505.00 | 505.00 | 5,866 |
| 2024-12-12 | 510.00 | 539.98 | 506.00 | 510.00 | 510.00 | 142,473 |
| 2024-12-11 | 507.50 | 510.00 | 505.80 | 510.00 | 510.00 | 30,688 |
| 2024-12-10 | 507.50 | 510.00 | 505.00 | 505.00 | 505.00 | 16,861 |
| 2024-12-09 | 510.00 | 510.00 | 501.00 | 510.00 | 510.00 | 2,468 |
| 2024-12-06 | 530.00 | 548.00 | 510.00 | 530.00 | 530.00 | 1,498 |
| 2024-12-05 | 532.50 | 532.50 | 520.00 | 532.50 | 532.50 | 2,544 |
| 2024-12-04 | 535.00 | 535.00 | 520.00 | 535.00 | 535.00 | 1,073 |
| 2024-12-03 | 535.00 | 535.00 | 521.50 | 535.00 | 535.00 | 7,099 |
| 2024-12-02 | 525.00 | 550.00 | 510.00 | 510.00 | 510.00 | 795 |
| 2024-11-29 | 520.00 | 550.00 | 500.00 | 530.00 | 530.00 | 1,365 |
| 2024-11-28 | 520.00 | 540.00 | 500.00 | 520.00 | 520.00 | 19,011 |
| 2024-11-27 | 490.00 | 510.00 | 480.00 | 490.00 | 490.00 | 49,768 |
| 2024-11-26 | 475.00 | 500.00 | 467.18 | 472.00 | 472.00 | 146,741 |
| 2024-11-25 | 475.00 | 480.00 | 467.00 | 475.00 | 475.00 | 36,282 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.